ASICLAND Co., Ltd. (KOSDAQ:445090)
South Korea · Delayed Price · Currency is KRW 29,500
+2,900 (10.90%)
At close: May 20, 2026
ASICLAND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 26,400.00 | 30,600.00 | 25,500.00 | 29,500.00 | 29,500.00 | 10.90% | 339,899 |
| May 19, 2026 | 27,650.00 | 27,850.00 | 25,800.00 | 26,600.00 | 26,600.00 | -4.66% | 60,122 |
| May 18, 2026 | 27,000.00 | 28,400.00 | 25,300.00 | 27,900.00 | 27,900.00 | 2.57% | 80,874 |
| May 15, 2026 | 29,950.00 | 30,450.00 | 26,750.00 | 27,200.00 | 27,200.00 | -8.72% | 114,000 |
| May 14, 2026 | 30,200.00 | 30,200.00 | 28,800.00 | 29,800.00 | 29,800.00 | -1.49% | 61,392 |
| May 13, 2026 | 28,700.00 | 30,450.00 | 28,000.00 | 30,250.00 | 30,250.00 | 3.42% | 90,421 |
| May 12, 2026 | 31,300.00 | 31,350.00 | 28,600.00 | 29,250.00 | 29,250.00 | -2.99% | 118,448 |
| May 11, 2026 | 31,350.00 | 31,550.00 | 29,800.00 | 30,150.00 | 30,150.00 | -2.74% | 94,935 |
| May 8, 2026 | 30,800.00 | 31,100.00 | 30,000.00 | 31,000.00 | 31,000.00 | -1.27% | 54,091 |
| May 7, 2026 | 31,800.00 | 31,800.00 | 30,150.00 | 31,400.00 | 31,400.00 | - | 74,326 |
| May 6, 2026 | 32,550.00 | 32,600.00 | 31,050.00 | 31,400.00 | 31,400.00 | -0.95% | 174,678 |
| May 4, 2026 | 30,650.00 | 31,750.00 | 30,600.00 | 31,700.00 | 31,700.00 | 5.84% | 179,148 |
| Apr 30, 2026 | 30,350.00 | 30,550.00 | 29,500.00 | 29,950.00 | 29,950.00 | 0.17% | 68,837 |
| Apr 29, 2026 | 30,200.00 | 30,300.00 | 29,500.00 | 29,900.00 | 29,900.00 | -2.45% | 74,259 |
| Apr 28, 2026 | 31,300.00 | 31,350.00 | 30,300.00 | 30,650.00 | 30,650.00 | -3.01% | 96,430 |
| Apr 27, 2026 | 31,450.00 | 32,000.00 | 30,800.00 | 31,600.00 | 31,600.00 | 2.76% | 204,130 |
| Apr 24, 2026 | 30,100.00 | 31,350.00 | 30,100.00 | 30,750.00 | 30,750.00 | 3.19% | 146,435 |
| Apr 23, 2026 | 31,000.00 | 31,000.00 | 29,250.00 | 29,800.00 | 29,800.00 | -2.93% | 83,072 |
| Apr 22, 2026 | 30,150.00 | 30,700.00 | 29,600.00 | 30,700.00 | 30,700.00 | 1.99% | 82,020 |
| Apr 21, 2026 | 29,200.00 | 30,100.00 | 29,050.00 | 30,100.00 | 30,100.00 | 4.15% | 97,276 |
| Apr 20, 2026 | 29,350.00 | 29,500.00 | 28,800.00 | 28,900.00 | 28,900.00 | -1.53% | 46,670 |
| Apr 17, 2026 | 29,650.00 | 29,700.00 | 28,850.00 | 29,350.00 | 29,350.00 | -1.18% | 48,882 |
| Apr 16, 2026 | 29,300.00 | 30,450.00 | 28,500.00 | 29,700.00 | 29,700.00 | 3.66% | 158,019 |
| Apr 15, 2026 | 29,600.00 | 29,600.00 | 28,500.00 | 28,650.00 | 28,650.00 | 0.17% | 70,377 |
| Apr 14, 2026 | 27,500.00 | 28,800.00 | 27,400.00 | 28,600.00 | 28,600.00 | 5.93% | 114,197 |
| Apr 13, 2026 | 27,250.00 | 27,400.00 | 26,600.00 | 27,000.00 | 27,000.00 | -1.10% | 31,108 |
| Apr 10, 2026 | 27,800.00 | 27,800.00 | 27,250.00 | 27,300.00 | 27,300.00 | - | 38,588 |
| Apr 9, 2026 | 27,850.00 | 27,850.00 | 26,800.00 | 27,300.00 | 27,300.00 | -3.87% | 211,179 |
| Apr 8, 2026 | 28,150.00 | 28,550.00 | 27,900.00 | 28,400.00 | 28,400.00 | 4.80% | 38,512 |
| Apr 7, 2026 | 27,850.00 | 28,050.00 | 26,950.00 | 27,100.00 | 27,100.00 | 0.93% | 21,131 |
| Apr 6, 2026 | 27,350.00 | 27,600.00 | 26,750.00 | 26,850.00 | 26,850.00 | -0.19% | 21,662 |
| Apr 3, 2026 | 27,500.00 | 27,500.00 | 26,500.00 | 26,900.00 | 26,900.00 | 1.13% | 21,277 |
| Apr 2, 2026 | 28,500.00 | 28,600.00 | 25,900.00 | 26,600.00 | 26,600.00 | -6.01% | 43,508 |
| Apr 1, 2026 | 27,200.00 | 28,400.00 | 27,200.00 | 28,300.00 | 28,300.00 | 5.79% | 32,860 |
| Mar 31, 2026 | 28,000.00 | 28,000.00 | 26,700.00 | 26,750.00 | 26,750.00 | -3.08% | 34,019 |
| Mar 30, 2026 | 27,100.00 | 28,700.00 | 26,550.00 | 27,600.00 | 27,600.00 | 1.47% | 54,416 |
| Mar 27, 2026 | 27,200.00 | 27,700.00 | 26,350.00 | 27,200.00 | 27,200.00 | -2.33% | 31,109 |
| Mar 26, 2026 | 29,400.00 | 29,400.00 | 27,600.00 | 27,850.00 | 27,850.00 | -3.47% | 66,686 |
| Mar 25, 2026 | 27,400.00 | 29,000.00 | 27,400.00 | 28,850.00 | 28,850.00 | 6.26% | 78,490 |
| Mar 24, 2026 | 27,800.00 | 27,800.00 | 26,300.00 | 27,150.00 | 27,150.00 | 2.26% | 23,204 |
| Mar 23, 2026 | 27,600.00 | 27,600.00 | 26,500.00 | 26,550.00 | 26,550.00 | -5.18% | 35,486 |
| Mar 20, 2026 | 28,200.00 | 28,350.00 | 27,500.00 | 28,000.00 | 28,000.00 | 0.36% | 28,053 |
| Mar 19, 2026 | 28,000.00 | 28,250.00 | 27,800.00 | 27,900.00 | 27,900.00 | -2.79% | 20,282 |
| Mar 18, 2026 | 28,700.00 | 29,150.00 | 28,300.00 | 28,700.00 | 28,700.00 | 1.95% | 38,795 |
| Mar 17, 2026 | 29,250.00 | 29,250.00 | 27,800.00 | 28,150.00 | 28,150.00 | -0.71% | 35,798 |
| Mar 16, 2026 | 28,750.00 | 29,350.00 | 27,900.00 | 28,350.00 | 28,350.00 | -1.90% | 34,628 |
| Mar 13, 2026 | 27,550.00 | 29,450.00 | 27,150.00 | 28,900.00 | 28,900.00 | 1.76% | 53,089 |
| Mar 12, 2026 | 28,350.00 | 28,750.00 | 27,950.00 | 28,400.00 | 28,400.00 | -1.39% | 40,589 |
| Mar 11, 2026 | 28,500.00 | 29,650.00 | 28,050.00 | 28,800.00 | 28,800.00 | 3.60% | 84,385 |
| Mar 10, 2026 | 27,700.00 | 27,950.00 | 26,800.00 | 27,800.00 | 27,800.00 | 6.92% | 40,282 |